211,490$
1,14%
Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 210,06 | 212,17 | 209,68 | 211,71 | 1,24% | 8.902,00 |
| 08.01.2026 | 209,37 | 212,48 | 207,05 | 209,11 | 0,89% | 211.972,00 |
| 07.01.2026 | 206,51 | 210,57 | 205,31 | 207,26 | 0,36% | 227.843,00 |
| 06.01.2026 | 201,91 | 206,62 | 197,61 | 206,51 | 2,46% | 174.315,00 |
| 05.01.2026 | 199,30 | 203,27 | 197,62 | 201,56 | 1,99% | 130.464,00 |
| 02.01.2026 | 200,06 | 200,06 | 194,36 | 197,62 | 1,14% | 164.452,00 |
| 31.12.2025 | 197,77 | 198,75 | 195,30 | 195,39 | -0,78% | 126.701,00 |
| 30.12.2025 | 199,95 | 200,33 | 196,70 | 196,92 | -1,42% | 143.931,00 |
| 29.12.2025 | 201,61 | 204,11 | 199,00 | 199,76 | -0,37% | 147.550,00 |
| 26.12.2025 | 202,80 | 204,78 | 200,32 | 200,50 | -0,69% | 117.494,00 |
| 24.12.2025 | 204,60 | 204,60 | 201,04 | 201,90 | -0,84% | 63.890,00 |
| 23.12.2025 | 200,29 | 204,50 | 199,97 | 203,62 | 1,60% | 178.556,00 |
| 22.12.2025 | 200,40 | 202,24 | 198,81 | 200,41 | 0,82% | 153.761,00 |
| 19.12.2025 | 197,29 | 200,46 | 196,75 | 198,78 | 0,33% | 443.540,00 |
| 18.12.2025 | 201,60 | 202,27 | 196,24 | 198,12 | -0,73% | 182.353,00 |
| 17.12.2025 | 201,51 | 202,57 | 199,10 | 199,57 | 0,10% | 214.694,00 |
| 16.12.2025 | 204,84 | 207,04 | 198,05 | 199,37 | -3,41% | 188.483,00 |
| 15.12.2025 | 206,26 | 208,88 | 203,64 | 206,41 | 1,10% | 218.035,00 |
| 12.12.2025 | 206,23 | 207,64 | 202,81 | 204,17 | -1,15% | 305.614,00 |
| 11.12.2025 | 203,39 | 207,58 | 202,03 | 206,55 | 1,97% | 222.020,00 |
| 10.12.2025 | 198,40 | 204,51 | 197,20 | 202,56 | 2,33% | 291.252,00 |
| 09.12.2025 | 200,31 | 202,85 | 197,93 | 197,94 | -0,14% | 278.125,00 |
| 08.12.2025 | 199,12 | 199,12 | 195,21 | 198,21 | 1,34% | 276.324,00 |
| 05.12.2025 | 202,90 | 202,91 | 193,68 | 195,59 | -3,31% | 359.151,00 |
| 04.12.2025 | 201,35 | 203,03 | 200,01 | 202,29 | 0,57% | 160.373,00 |
| 03.12.2025 | 204,30 | 204,52 | 199,99 | 201,15 | -1,41% | 195.039,00 |
| 02.12.2025 | 207,22 | 207,22 | 202,48 | 204,02 | -0,46% | 202.057,00 |
| 01.12.2025 | 210,63 | 211,70 | 203,11 | 204,97 | -3,73% | 260.181,00 |
| 28.11.2025 | 212,61 | 214,70 | 210,59 | 212,91 | -0,01% | 101.098,00 |
| 26.11.2025 | 217,79 | 222,17 | 212,81 | 212,93 | -2,07% | 281.256,00 |
| 25.11.2025 | 226,27 | 227,46 | 212,26 | 217,43 | -3,09% | 269.995,00 |
| 24.11.2025 | 214,68 | 227,32 | 211,27 | 224,36 | 4,11% | 305.463,00 |
| 21.11.2025 | 224,75 | 229,46 | 211,80 | 215,50 | 2,54% | 514.780,00 |
| 20.11.2025 | 222,27 | 223,67 | 209,75 | 210,17 | -3,16% | 420.625,00 |
| 19.11.2025 | 215,57 | 219,58 | 215,51 | 217,03 | 0,70% | 166.277,00 |
| 18.11.2025 | 215,52 | 217,94 | 214,34 | 215,53 | -0,34% | 147.147,00 |
| 17.11.2025 | 219,23 | 221,10 | 214,90 | 216,27 | -1,86% | 149.539,00 |
| 14.11.2025 | 207,92 | 220,71 | 203,76 | 220,37 | 1,65% | 159.013,00 |
| 13.11.2025 | 219,97 | 220,91 | 214,99 | 216,79 | -1,51% | 204.214,00 |
| 12.11.2025 | 217,22 | 223,11 | 215,49 | 220,11 | 1,79% | 205.730,00 |
| 11.11.2025 | 223,47 | 223,47 | 214,41 | 216,23 | -2,25% | 218.657,00 |
| 10.11.2025 | 217,21 | 222,71 | 216,16 | 221,20 | 2,30% | 172.849,00 |
| 07.11.2025 | 218,36 | 219,18 | 210,67 | 216,22 | -1,23% | 182.317,00 |
| 06.11.2025 | 223,32 | 224,15 | 218,59 | 218,92 | -1,56% | 129.635,00 |
| 05.11.2025 | 219,36 | 223,72 | 218,23 | 222,40 | 1,22% | 139.128,00 |
| 04.11.2025 | 220,26 | 222,37 | 218,58 | 219,71 | -1,08% | 114.784,00 |
| 03.11.2025 | 218,62 | 222,47 | 215,38 | 222,10 | 1,20% | 167.564,00 |
| 31.10.2025 | 218,50 | 223,16 | 216,84 | 219,47 | 0,47% | 232.082,00 |
| 30.10.2025 | 222,00 | 224,21 | 216,26 | 218,44 | -1,30% | 127.011,00 |
| 29.10.2025 | 223,41 | 226,34 | 219,96 | 221,31 | -0,11% | 91.897,00 |
| 28.10.2025 | 215,91 | 221,65 | 215,91 | 221,55 | 1,08% | 84.980,00 |
| 27.10.2025 | 219,79 | 224,59 | 217,34 | 219,19 | -0,93% | 64.572,00 |
| 24.10.2025 | 220,66 | 223,31 | 220,48 | 221,25 | 0,98% | 108.494,00 |
| 23.10.2025 | 217,16 | 219,46 | 213,57 | 219,10 | 2,02% | 71.892,00 |
| 22.10.2025 | 219,15 | 220,97 | 212,92 | 214,77 | -2,50% | 99.006,00 |
| 21.10.2025 | 216,47 | 220,70 | 214,60 | 220,27 | 1,87% | 219.918,00 |
| 20.10.2025 | 219,15 | 223,27 | 214,08 | 216,22 | -0,08% | 83.480,00 |
| 17.10.2025 | 213,43 | 218,07 | 210,94 | 216,39 | 0,57% | 230.964,00 |
| 16.10.2025 | 214,48 | 216,07 | 212,38 | 215,17 | 0,52% | 185.298,00 |
| 15.10.2025 | 214,68 | 216,08 | 208,03 | 214,06 | 0,74% | 145.967,00 |
| 14.10.2025 | 207,45 | 215,94 | 204,09 | 212,48 | -0,09% | 107.600,00 |
| 13.10.2025 | 208,52 | 213,00 | 207,86 | 212,67 | 2,73% | 123.764,00 |
| 10.10.2025 | 207,30 | 210,83 | 205,35 | 207,01 | -0,02% | 163.644,00 |
| 09.10.2025 | 208,47 | 209,68 | 204,88 | 207,06 | -1,25% | 133.677,00 |
| 08.10.2025 | 211,23 | 211,23 | 206,33 | 209,68 | 0,23% | 84.552,00 |
| 07.10.2025 | 209,91 | 210,68 | 207,56 | 209,19 | -0,04% | 161.247,00 |
| 06.10.2025 | 209,40 | 212,35 | 207,48 | 209,28 | 0,26% | 126.917,00 |
| 03.10.2025 | 211,73 | 213,27 | 208,52 | 208,73 | -1,05% | 11.147,00 |
| 02.10.2025 | 212,86 | 213,15 | 210,45 | 210,95 | -1,03% | 121.295,00 |
| 01.10.2025 | 208,48 | 214,08 | 208,05 | 213,15 | 0,97% | 163.302,00 |
| 30.09.2025 | 208,39 | 211,87 | 206,86 | 211,11 | 2,00% | 182.725,00 |
| 29.09.2025 | 205,11 | 207,03 | 200,99 | 206,97 | 0,91% | 331.616,00 |
| 26.09.2025 | 209,57 | 211,33 | 203,67 | 205,11 | -1,99% | 357.646,00 |
| 25.09.2025 | 210,93 | 214,25 | 209,26 | 209,28 | -1,24% | 295.113,00 |
| 24.09.2025 | 216,55 | 217,55 | 210,81 | 211,90 | -1,84% | 168.965,00 |
| 23.09.2025 | 211,35 | 217,30 | 211,35 | 215,88 | 1,21% | 229.829,00 |
| 22.09.2025 | 209,94 | 214,23 | 209,04 | 213,30 | 0,40% | 139.470,00 |
| 19.09.2025 | 218,72 | 218,72 | 212,45 | 212,45 | -2,43% | 532.007,00 |
| 18.09.2025 | 213,50 | 220,32 | 212,87 | 217,75 | 2,78% | 173.741,00 |
| 17.09.2025 | 208,77 | 215,10 | 208,77 | 211,85 | 0,70% | 263.333,00 |
| 16.09.2025 | 207,87 | 210,48 | 205,19 | 210,37 | 1,13% | 168.751,00 |
| 15.09.2025 | 209,39 | 210,79 | 207,79 | 208,02 | -0,12% | 164.045,00 |
| 12.09.2025 | 209,22 | 209,98 | 206,60 | 208,28 | -0,97% | 111.337,00 |
| 11.09.2025 | 205,77 | 211,25 | 204,48 | 210,32 | 2,40% | 191.081,00 |
| 10.09.2025 | 200,76 | 205,93 | 200,19 | 205,39 | 2,26% | 233.143,00 |
| 09.09.2025 | 205,06 | 205,06 | 200,43 | 200,86 | -2,23% | 183.597,00 |
| 08.09.2025 | 203,76 | 205,61 | 202,22 | 205,45 | 1,38% | 160.598,00 |
| 05.09.2025 | 204,08 | 205,00 | 200,08 | 202,66 | -0,31% | 134.922,00 |
| 04.09.2025 | 202,17 | 203,77 | 201,55 | 203,30 | 0,88% | 173.516,00 |
| 03.09.2025 | 202,43 | 202,43 | 199,82 | 201,52 | 0,15% | 204.562,00 |
| 02.09.2025 | 197,41 | 202,97 | 196,93 | 201,22 | 0,15% | 477.791,00 |
| 29.08.2025 | 204,17 | 205,31 | 199,75 | 200,91 | -1,37% | 427.618,00 |
| 28.08.2025 | 197,69 | 203,76 | 196,23 | 203,71 | 2,62% | 622.207,00 |
| 27.08.2025 | 194,93 | 198,52 | 194,08 | 198,51 | 1,93% | 228.406,00 |
| 26.08.2025 | 195,08 | 195,24 | 192,05 | 194,76 | 0,52% | 207.496,00 |
| 25.08.2025 | 196,73 | 196,73 | 192,58 | 193,75 | -0,79% | 190.679,00 |
| 22.08.2025 | 191,80 | 197,97 | 191,80 | 195,29 | 2,49% | 243.272,00 |
| 21.08.2025 | 189,21 | 190,83 | 185,75 | 190,55 | 0,03% | 217.215,00 |
| 20.08.2025 | 189,00 | 192,38 | 188,94 | 190,50 | 0,77% | 226.202,00 |
| 19.08.2025 | 186,75 | 189,10 | 185,50 | 189,05 | 0,84% | 146.304,00 |